Stockscreener 앱 받기
18.54
1.04%
0.19
시간 외 거래:
18.54
Kimball Electronics Inc 주식 (KE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $18.65 | $18.25 | $0.40 | 166,271.0 | +1.04% |
| 2025-06-04 | $18.93 | $18.33 | $0.60 | 107,742.0 | -1.61% |
| 2025-06-03 | $18.93 | $18.28 | $0.645 | 227,803.0 | +2.08% |
| 2025-06-02 | $18.73 | $17.93 | $0.80 | 308,361.0 | +0.94% |
| 2025-05-30 | $18.43 | $17.93 | $0.50 | 826,471.0 | -2.58% |
| 2025-05-29 | $18.59 | $18.16 | $0.43 | 199,383.0 | +1.86% |
| 2025-05-28 | $18.57 | $18.11 | $0.46 | 231,372.0 | -1.57% |
| 2025-05-27 | $18.53 | $17.56 | $0.97 | 192,134.0 | +5.89% |
| 2025-05-23 | $17.75 | $17.30 | $0.45 | 172,620.0 | -0.79% |
| 2025-05-22 | $17.79 | $17.29 | $0.50 | 182,262.0 | +0.68% |
| 2025-05-21 | $17.86 | $17.41 | $0.45 | 211,986.0 | -1.96% |
| 2025-05-20 | $17.95 | $17.28 | $0.67 | 115,279.0 | +1.65% |
| 2025-05-19 | $17.74 | $17.17 | $0.57 | 223,796.0 | -0.17% |
| 2025-05-16 | $18.18 | $17.54 | $0.64 | 174,532.0 | -2.76% |
| 2025-05-15 | $18.23 | $17.95 | $0.28 | 96,851.0 | -0.44% |
| 2025-05-14 | $18.44 | $17.90 | $0.54 | 168,556.0 | -1.83% |
| 2025-05-13 | $18.93 | $18.50 | $0.43 | 106,932.0 | -0.54% |
| 2025-05-12 | $19.11 | $18.05 | $1.06 | 159,299.0 | +2.14% |
| 2025-05-09 | $18.42 | $17.23 | $1.19 | 195,684.0 | -0.27% |
| 2025-05-08 | $18.76 | $17.65 | $1.11 | 292,853.0 | -0.49% |
| 2025-05-07 | $18.50 | $16.33 | $2.18 | 573,982.0 | +24.95% |
Kimball Electronics Inc 주식 (KE) 연도별 가격 이력
이 심층 분석에서는 Kimball Electronics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kimball Electronics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kimball Electronics Inc 주식 (KE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $18.93 | $17.93 | $1.00 | 976,448.0 | +2.43% |
| 2025-05 | $19.11 | $14.30 | $4.81 | 4,647,028.0 | +26.22% |
| 2025-04 | $16.59 | $12.41 | $4.18 | 3,147,554.0 | -12.83% |
| 2025-03 | $18.25 | $15.94 | $2.31 | 2,585,634.0 | -8.71% |
| 2025-02 | $19.73 | $16.36 | $3.38 | 2,931,677.0 | -0.88% |
| 2025-01 | $19.74 | $17.69 | $2.05 | 1,992,358.0 | -2.94% |
Kimball Electronics Inc 주식 (KE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.52 | $17.86 | $2.66 | 2,592,858.0 | -5.25% |
| 2024-11 | $21.52 | $17.90 | $3.62 | 2,263,433.0 | +10.23% |
| 2024-10 | $18.98 | $16.64 | $2.34 | 2,189,728.0 | -3.89% |
| 2024-09 | $18.80 | $17.09 | $1.71 | 2,512,967.0 | +0.33% |
| 2024-08 | $23.85 | $17.29 | $6.56 | 3,005,943.0 | -22.15% |
| 2024-07 | $24.45 | $20.92 | $3.53 | 2,026,607.0 | +7.83% |
| 2024-06 | $23.16 | $20.97 | $2.19 | 1,704,547.0 | -4.10% |
| 2024-05 | $23.21 | $19.62 | $3.59 | 2,191,892.0 | +9.51% |
| 2024-04 | $22.13 | $20.27 | $1.86 | 2,052,036.0 | -3.33% |
| 2024-03 | $22.46 | $19.95 | $2.51 | 2,172,837.0 | -3.82% |
| 2024-02 | $24.52 | $19.69 | $4.83 | 3,707,757.0 | -5.34% |
| 2024-01 | $26.82 | $23.16 | $3.66 | 1,823,987.0 | -11.76% |
Kimball Electronics Inc 주식 (KE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.73 | $24.23 | $3.50 | 2,022,938.0 | +9.37% |
| 2023-11 | $27.48 | $22.88 | $4.60 | 1,597,803.0 | -5.95% |
| 2023-10 | $28.33 | $24.65 | $3.68 | 1,410,733.0 | -4.31% |
| 2023-09 | $31.43 | $26.50 | $4.93 | 1,428,926.0 | -9.31% |
| 2023-08 | $30.54 | $26.70 | $3.84 | 1,768,462.0 | +3.46% |
| 2023-07 | $30.29 | $26.77 | $3.52 | 2,041,981.0 | +5.61% |
| 2023-06 | $28.10 | $23.73 | $4.37 | 2,016,407.0 | +11.41% |
| 2023-05 | $25.61 | $19.77 | $5.84 | 2,105,613.0 | +23.20% |
| 2023-04 | $24.30 | $19.52 | $4.78 | 1,231,537.0 | -16.47% |
| 2023-03 | $26.30 | $21.24 | $5.06 | 2,890,388.0 | -3.64% |
| 2023-02 | $28.18 | $24.50 | $3.68 | 1,832,573.0 | -2.00% |
| 2023-01 | $25.89 | $22.15 | $3.74 | 1,256,016.0 | +12.97% |
2.91%
1.06%
자본화:
|
볼륨(24시간):